Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 133.41 | 137.12 | 133.41 | 135.52 | 8,959 | +2.11(+1.58%) |
Jun 29, 2005 | 128.74 | 133.46 | 128.74 | 133.41 | 32,040 | +4.14(+3.21%) |
Jun 28, 2005 | 126.72 | 130.13 | 126.72 | 129.27 | 6,174 | +2.46(+1.94%) |
Jun 27, 2005 | 124.87 | 128.29 | 123.34 | 126.81 | 12,189 | -0.16(-0.13%) |
Jun 24, 2005 | 123.00 | 126.97 | 122.91 | 126.97 | 15,084 | +3.97(+3.23%) |
Jun 23, 2005 | 125.65 | 125.65 | 122.86 | 123.00 | 4,945 | -0.47(-0.38%) |
Jun 22, 2005 | 125.23 | 125.23 | 123.47 | 123.47 | 2,271 | -1.05(-0.84%) |
Jun 21, 2005 | 123.73 | 125.23 | 123.15 | 124.52 | 6,535 | +0.85(+0.69%) |
Jun 20, 2005 | 125.40 | 125.40 | 123.66 | 123.66 | 3,962 | -0.66(-0.53%) |
Jun 17, 2005 | 127.07 | 127.46 | 124.32 | 124.32 | 18,830 | -0.87(-0.70%) |
Jun 16, 2005 | 125.63 | 125.63 | 123.62 | 125.19 | 6,938 | +0.21(+0.16%) |
Jun 15, 2005 | 124.34 | 125.96 | 123.21 | 124.99 | 15,419 | -0.51(-0.40%) |
Jun 14, 2005 | 124.60 | 126.19 | 124.25 | 125.49 | 2,541 | -0.63(-0.50%) |
Jun 13, 2005 | 124.56 | 126.27 | 124.56 | 126.12 | 3,946 | +1.56(+1.25%) |
Jun 10, 2005 | 125.54 | 125.54 | 123.05 | 124.56 | 1,790 | +0.40(+0.32%) |
Jun 09, 2005 | 121.91 | 124.77 | 121.18 | 124.16 | 27,452 | +1.70(+1.39%) |
Jun 08, 2005 | 123.01 | 123.67 | 122.34 | 122.46 | 5,834 | -0.44(-0.36%) |
Jun 07, 2005 | 123.66 | 125.87 | 122.04 | 122.90 | 3,863 | +0.47(+0.39%) |
Jun 06, 2005 | 121.69 | 123.40 | 121.69 | 122.43 | 2,656 | -0.86(-0.70%) |
Jun 03, 2005 | 122.20 | 123.29 | 122.20 | 123.29 | 1,077 | -0.14(-0.11%) |
Jun 02, 2005 | 124.28 | 125.56 | 122.16 | 123.43 | 5,628 | -2.90(-2.29%) |
Jun 01, 2005 | 126.32 | 126.33 | 124.22 | 126.33 | 2,683 | +3.95(+3.23%) |
May 31, 2005 | 122.12 | 125.17 | 122.12 | 122.38 | 2,656 | +0.45(+0.37%) |
May 27, 2005 | 121.75 | 123.46 | 121.75 | 121.93 | 1,442 | -0.66(-0.54%) |
May 26, 2005 | 124.52 | 124.52 | 122.59 | 122.59 | 1,274 | +0.33(+0.27%) |
May 25, 2005 | 122.35 | 125.41 | 122.14 | 122.26 | 1,606 | -1.87(-1.50%) |
May 24, 2005 | 122.85 | 124.39 | 122.55 | 124.12 | 2,133 | -0.81(-0.65%) |
May 23, 2005 | 123.71 | 125.43 | 122.12 | 124.93 | 2,091 | +1.22(+0.99%) |
May 20, 2005 | 121.94 | 124.15 | 121.94 | 123.71 | 1,386 | +1.34(+1.10%) |
May 19, 2005 | 124.08 | 125.34 | 122.37 | 122.37 | 1,932 | -2.03(-1.64%) |
May 18, 2005 | 123.09 | 124.51 | 121.95 | 124.41 | 7,786 | +3.93(+3.26%) |
May 17, 2005 | 121.96 | 123.32 | 119.49 | 120.48 | 5,896 | -0.53(-0.44%) |
May 16, 2005 | 120.01 | 121.37 | 119.07 | 121.01 | 13,923 | +2.69(+2.27%) |
May 13, 2005 | 119.33 | 121.36 | 118.32 | 118.32 | 2,447 | -1.57(-1.31%) |
May 12, 2005 | 122.16 | 122.16 | 119.30 | 119.89 | 5,645 | -3.36(-2.72%) |
May 11, 2005 | 124.67 | 124.82 | 122.41 | 123.24 | 3,889 | -0.97(-0.78%) |
May 10, 2005 | 123.38 | 124.42 | 123.38 | 124.21 | 5,386 | -0.16(-0.13%) |
May 09, 2005 | 123.10 | 124.37 | 123.10 | 124.37 | 3,469 | -0.39(-0.32%) |
May 06, 2005 | 125.61 | 125.61 | 124.76 | 124.76 | 639 | +1.14(+0.93%) |
May 05, 2005 | 123.76 | 124.42 | 123.25 | 123.62 | 3,359 | -0.33(-0.26%) |
May 04, 2005 | 124.39 | 125.00 | 123.23 | 123.94 | 6,691 | +0.82(+0.67%) |
May 03, 2005 | 124.69 | 124.69 | 123.12 | 123.12 | 2,837 | -1.56(-1.25%) |
May 02, 2005 | 122.63 | 124.92 | 122.40 | 124.68 | 5,143 | +4.18(+3.47%) |
Apr 29, 2005 | 120.20 | 122.65 | 119.54 | 120.50 | 7,342 | -0.55(-0.46%) |
Apr 28, 2005 | 121.13 | 122.92 | 121.05 | 121.05 | 5,851 | -2.28(-1.85%) |
Apr 27, 2005 | 120.15 | 123.33 | 119.35 | 123.33 | 7,551 | +3.17(+2.64%) |
Apr 26, 2005 | 121.87 | 121.87 | 120.16 | 120.16 | 8,170 | +0.17(+0.14%) |
Apr 25, 2005 | 118.36 | 120.94 | 118.36 | 119.99 | 4,979 | +1.61(+1.36%) |
Apr 22, 2005 | 124.84 | 124.84 | 118.36 | 118.38 | 12,932 | -5.54(-4.47%) |
Apr 21, 2005 | 125.23 | 126.89 | 123.05 | 123.92 | 8,156 | +0.49(+0.39%) |
Apr 20, 2005 | 124.87 | 125.28 | 123.29 | 123.43 | 4,561 | -3.04(-2.40%) |
Apr 19, 2005 | 126.57 | 126.64 | 125.00 | 126.47 | 8,767 | -0.09(-0.07%) |
Apr 18, 2005 | 125.54 | 127.04 | 123.80 | 126.56 | 7,745 | +2.80(+2.26%) |
Apr 15, 2005 | 125.02 | 125.45 | 123.29 | 123.76 | 23,131 | +0.00(+0.00%) |
Apr 14, 2005 | 125.21 | 126.32 | 123.48 | 123.76 | 16,889 | -1.41(-1.12%) |
Apr 13, 2005 | 127.18 | 127.41 | 124.80 | 125.16 | 5,684 | -1.15(-0.91%) |
Apr 12, 2005 | 127.13 | 128.23 | 124.49 | 126.32 | 22,803 | -0.72(-0.57%) |
Apr 11, 2005 | 133.75 | 135.74 | 127.03 | 127.04 | 26,812 | -6.93(-5.17%) |
Apr 08, 2005 | 136.61 | 137.82 | 133.60 | 133.97 | 4,736 | -3.90(-2.83%) |
Apr 07, 2005 | 135.95 | 137.87 | 135.95 | 137.87 | 1,386 | +1.72(+1.26%) |
Apr 06, 2005 | 136.08 | 136.79 | 134.50 | 136.15 | 1,823 | +1.47(+1.09%) |
Apr 05, 2005 | 133.19 | 135.68 | 133.19 | 134.68 | 2,696 | +0.42(+0.31%) |
Apr 04, 2005 | 136.63 | 136.63 | 132.48 | 134.26 | 3,994 | -0.61(-0.45%) |